1,159€
-1,74%
Echtzeit-Aktienkurs PetroChina Co. Ltd.
Bid:
Ask:
Aktienkurse zur PetroChina Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,14 | 1,18 | 1,14 | 1,18 | -0,17% | 100,00 |
| 11.11.2026 | 1,14 | 1,18 | 1,14 | 1,18 | 4,80% | 1.700,00 |
| 10.11.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -3,76% | 20,00 |
| 09.11.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 06.11.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 05.11.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -7,35% | 100,00 |
| 04.11.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 0,72% | 1.000,00 |
| 03.11.2026 | 1,19 | 1,24 | 1,19 | 1,24 | 2,56% | 320,00 |
| 02.11.2026 | 1,21 | 1,25 | 1,21 | 1,21 | -2,34% | 26.000,00 |
| 30.10.2026 | 1,19 | 1,26 | 1,19 | 1,24 | 7,73% | 8.130,00 |
| 29.10.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 2,86% | 11.200,00 |
| 28.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,62% | - |
| 27.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,93% | - |
| 26.10.2026 | 1,13 | 1,18 | 1,13 | 1,16 | 3,57% | 1.150,00 |
| 23.10.2026 | 1,08 | 1,12 | 1,08 | 1,12 | -0,62% | - |
| 22.10.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 2,45% | 60,00 |
| 21.10.2026 | 1,08 | 1,10 | 1,08 | 1,10 | -0,99% | - |
| 20.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,09% | 6.000,00 |
| 19.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,71% | - |
| 16.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,36% | 2.500,00 |
| 15.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,88% | - |
| 14.10.2026 | 1,15 | 1,16 | 1,15 | 1,16 | -2,03% | 1.000,00 |
| 13.10.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 5,80% | 9.115,00 |
| 12.10.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 0,09% | 3.000,00 |
| 09.10.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 0,36% | 4.662,00 |
| 08.10.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 1,00% | 46.780,00 |
| 07.10.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 1,28% | 10,00 |
| 06.10.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 05.10.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,03% | - |
| 02.10.2026 | 1,07 | 1,09 | 1,07 | 1,07 | 0,00% | 330,00 |
| 01.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,09% | 1.700,00 |
| 30.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,09% | - |
| 29.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | 110,00 |
| 28.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 2,49% | - |
| 25.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,15% | - |
| 24.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 2,10% | - |
| 23.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,57% | 95,00 |
| 22.09.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 1,94% | 3.595,00 |
| 21.09.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,71% | - |
| 18.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,47% | 20,00 |
| 17.09.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -3,48% | 2.547,00 |
| 16.09.2026 | 1,07 | 1,09 | 1,07 | 1,09 | -2,41% | 1.000,00 |
| 15.09.2026 | 1,07 | 1,12 | 1,07 | 1,12 | 3,99% | 76,00 |
| 14.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,19% | - |
| 11.09.2026 | 1,08 | 1,12 | 1,08 | 1,08 | -4,78% | 914,00 |
| 10.09.2026 | 1,09 | 1,13 | 1,09 | 1,13 | -3,09% | 4.470,00 |
| 09.09.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 0,52% | 1.092,00 |
| 08.09.2026 | 1,11 | 1,16 | 1,11 | 1,16 | 4,04% | 79,00 |
| 07.09.2026 | 1,08 | 1,11 | 1,08 | 1,11 | -2,02% | 5.000,00 |
| 04.09.2026 | 1,09 | 1,14 | 1,09 | 1,14 | 5,38% | 1.000,00 |
| 03.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -4,77% | - |
| 02.09.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 3,00% | 400,00 |
| 01.09.2026 | 1,14 | 1,14 | 1,10 | 1,10 | -3,59% | 130,00 |
| 31.08.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 1,97% | 1.373,00 |
| 28.08.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 1,73% | 600,00 |
| 27.08.2026 | 1,08 | 1,10 | 1,08 | 1,10 | 0,92% | 3.000,00 |
| 26.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,64% | 1.000,00 |
| 25.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -3,35% | 2,00 |
| 24.08.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 3,18% | 442,00 |
| 21.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,33% | - |
| 20.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,29% | - |
| 19.08.2026 | 1,08 | 1,12 | 1,08 | 1,09 | 0,93% | 2.850,00 |
| 18.08.2026 | 1,06 | 1,08 | 1,06 | 1,08 | 1,03% | 277,00 |
| 17.08.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 0,75% | 12.850,00 |
| 14.08.2026 | 1,07 | 1,07 | 1,06 | 1,06 | 2,91% | 750,00 |
| 13.08.2026 | 1,03 | 1,04 | 1,03 | 1,03 | -2,65% | 1.850,00 |
| 12.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,19% | 1.500,00 |
| 11.08.2026 | 1,06 | 1,09 | 1,06 | 1,06 | -0,93% | 18.000,00 |
| 10.08.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 0,19% | 6.852,00 |
| 07.08.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 4,60% | 2.000,00 |
| 06.08.2026 | 1,05 | 1,05 | 1,02 | 1,02 | -2,76% | 23.000,00 |
| 05.08.2026 | 1,03 | 1,05 | 1,03 | 1,05 | -2,42% | 17.000,00 |
| 04.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,28% | 10.005,00 |
| 03.08.2026 | 1,06 | 1,09 | 1,06 | 1,09 | 0,46% | 4.958,00 |
| 31.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,16% | - |
| 30.07.2026 | 1,10 | 1,11 | 1,10 | 1,11 | -0,36% | 100,00 |
| 29.07.2026 | 1,08 | 1,11 | 1,08 | 1,11 | 3,34% | 400,00 |
| 28.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -4,10% | - |
| 27.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,62% | 2.769,00 |
| 24.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,26% | - |
| 23.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 22.07.2026 | 1,10 | 1,13 | 1,10 | 1,10 | 1,66% | 50,00 |
| 21.07.2026 | 1,07 | 1,10 | 1,07 | 1,08 | -1,63% | 10.092,00 |
| 20.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 5,66% | 2.000,00 |
| 17.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,19% | - |
| 16.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -2,53% | - |
| 15.07.2026 | 1,04 | 1,07 | 1,04 | 1,07 | -2,02% | 350,00 |
| 14.07.2026 | 1,06 | 1,09 | 1,06 | 1,09 | 4,71% | 7.010,00 |
| 13.07.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 1,96% | 14.064,00 |
| 10.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | 250,00 |
| 09.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,60% | - |
| 08.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,80% | 100,00 |
| 07.07.2026 | 0,96 | 1,00 | 0,96 | 1,00 | 1,73% | 20.866,00 |
| 06.07.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 2,62% | - |
| 03.07.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -2,85% | - |
| 02.07.2026 | 0,96 | 0,98 | 0,96 | 0,98 | 2,71% | 1.050,00 |
| 01.07.2026 | 0,94 | 0,96 | 0,94 | 0,96 | 1,91% | 500,00 |
| 30.06.2026 | 0,94 | 0,94 | 0,94 | 0,94 | -5,24% | - |
| 29.06.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 1,22% | 10.000,00 |
| 26.06.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -1,21% | 2.226,00 |